Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 98.36 | 100.65 | 97.56 | 100.63 | 35,461 | +2.29(+2.33%) |
Nov 29, 2022 | 98.16 | 98.65 | 97.86 | 98.34 | 29,689 | +0.15(+0.15%) |
Nov 28, 2022 | 98.97 | 99.60 | 97.85 | 98.19 | 54,008 | -1.81(-1.81%) |
Nov 25, 2022 | 99.66 | 100.06 | 99.65 | 100.00 | 8,694 | +0.45(+0.45%) |
Nov 23, 2022 | 99.07 | 99.94 | 99.07 | 99.55 | 24,307 | +0.48(+0.48%) |
Nov 22, 2022 | 98.39 | 99.11 | 98.29 | 99.07 | 26,631 | +1.18(+1.21%) |
Nov 21, 2022 | 97.72 | 98.16 | 97.58 | 97.89 | 28,188 | -0.16(-0.16%) |
Nov 18, 2022 | 98.26 | 98.54 | 97.44 | 98.05 | 19,109 | +0.57(+0.58%) |
Nov 17, 2022 | 96.53 | 97.49 | 96.10 | 97.48 | 33,347 | -0.46(-0.47%) |
Nov 16, 2022 | 98.48 | 98.75 | 97.85 | 97.94 | 38,851 | -0.87(-0.88%) |
Nov 15, 2022 | 99.42 | 99.48 | 97.95 | 98.81 | 49,092 | +0.87(+0.89%) |
Nov 14, 2022 | 98.18 | 99.33 | 97.94 | 97.94 | 28,188 | -0.69(-0.70%) |
Nov 11, 2022 | 98.18 | 99.10 | 98.07 | 98.63 | 40,252 | +0.48(+0.49%) |
Nov 10, 2022 | 96.40 | 98.21 | 96.32 | 98.15 | 44,690 | +5.10(+5.48%) |
Nov 09, 2022 | 94.08 | 94.36 | 92.91 | 93.05 | 21,362 | -1.78(-1.88%) |
Nov 08, 2022 | 94.27 | 95.57 | 93.86 | 94.83 | 71,250 | +0.97(+1.03%) |
Nov 07, 2022 | 93.02 | 93.98 | 92.56 | 93.86 | 38,360 | +1.30(+1.40%) |
Nov 04, 2022 | 92.09 | 92.92 | 91.15 | 92.56 | 32,122 | +1.56(+1.71%) |
Nov 03, 2022 | 90.44 | 91.79 | 90.16 | 91.00 | 48,121 | -0.76(-0.83%) |
Nov 02, 2022 | 93.82 | 91.76 | 91.76 | 42,799 | -2.41(-2.56%) | |
Nov 01, 2022 | 94.96 | 94.96 | 93.59 | 94.17 | 156,959 | +0.04(+0.04%) |
Oct 31, 2022 | 94.28 | 94.69 | 93.87 | 94.13 | 29,865 | -0.68(-0.72%) |
Oct 28, 2022 | 92.81 | 94.89 | 92.81 | 94.81 | 23,383 | +2.19(+2.36%) |
Oct 27, 2022 | 92.52 | 93.53 | 92.41 | 92.62 | 66,687 | +0.60(+0.65%) |
Oct 26, 2022 | 91.56 | 93.16 | 91.56 | 92.02 | 60,115 | +0.70(+0.77%) |
Oct 25, 2022 | 89.75 | 91.38 | 89.75 | 91.32 | 67,385 | +1.64(+1.83%) |
Oct 24, 2022 | 89.21 | 90.00 | 89.00 | 89.68 | 20,511 | +0.97(+1.09%) |
Oct 21, 2022 | 86.42 | 88.77 | 86.42 | 88.71 | 33,579 | +2.14(+2.47%) |
Oct 20, 2022 | 87.77 | 88.59 | 86.35 | 86.57 | 34,814 | -1.28(-1.46%) |
Oct 19, 2022 | 88.04 | 88.59 | 87.20 | 87.85 | 44,684 | -0.99(-1.11%) |
Oct 18, 2022 | 89.02 | 89.21 | 87.79 | 88.84 | 40,812 | +1.79(+2.06%) |
Oct 17, 2022 | 86.47 | 87.43 | 86.47 | 87.05 | 58,131 | +2.15(+2.53%) |
Oct 14, 2022 | 87.47 | 87.86 | 84.76 | 84.90 | 38,863 | -1.95(-2.25%) |
Oct 13, 2022 | 82.93 | 87.28 | 82.74 | 86.85 | 118,321 | +1.99(+2.35%) |
Oct 12, 2022 | 85.47 | 85.73 | 84.83 | 84.86 | 53,213 | -0.58(-0.68%) |
Oct 11, 2022 | 85.54 | 86.63 | 85.01 | 85.44 | 46,784 | -0.56(-0.65%) |
Oct 10, 2022 | 86.38 | 86.69 | 85.37 | 86.00 | 46,166 | -0.23(-0.27%) |
Oct 07, 2022 | 87.27 | 87.27 | 85.68 | 86.23 | 30,429 | -1.91(-2.17%) |
Oct 06, 2022 | 88.58 | 89.11 | 87.95 | 88.14 | 67,963 | -0.99(-1.11%) |
Oct 05, 2022 | 88.01 | 89.75 | 87.89 | 89.13 | 80,662 | -0.03(-0.03%) |
Oct 04, 2022 | 87.34 | 89.18 | 87.34 | 89.16 | 75,728 | +3.05(+3.54%) |
Oct 03, 2022 | 84.43 | 86.78 | 84.27 | 86.11 | 121,255 | +2.33(+2.78%) |
Sep 30, 2022 | 84.67 | 85.51 | 83.66 | 83.78 | 48,162 | -0.86(-1.02%) |
Sep 29, 2022 | 85.11 | 85.11 | 84.03 | 84.64 | 56,934 | -1.37(-1.59%) |
Sep 28, 2022 | 84.38 | 86.41 | 84.16 | 86.01 | 192,399 | +1.93(+2.30%) |
Sep 27, 2022 | 85.07 | 85.58 | 83.50 | 84.08 | 72,043 | -0.41(-0.49%) |
Sep 26, 2022 | 85.12 | 85.88 | 84.21 | 84.49 | 99,304 | -1.38(-1.61%) |
Sep 23, 2022 | 86.21 | 86.30 | 84.80 | 85.87 | 280,513 | -1.41(-1.62%) |
Sep 22, 2022 | 88.50 | 88.50 | 87.25 | 87.28 | 55,160 | -1.54(-1.73%) |
Sep 21, 2022 | 90.76 | 91.53 | 88.76 | 88.82 | 29,196 | -1.43(-1.58%) |
Sep 20, 2022 | 90.43 | 90.51 | 89.61 | 90.25 | 43,592 | -1.16(-1.27%) |
Sep 19, 2022 | 89.77 | 91.46 | 89.77 | 91.41 | 45,651 | +0.96(+1.06%) |
Sep 16, 2022 | 90.44 | 90.69 | 89.76 | 90.45 | 64,331 | -1.77(-1.92%) |
Sep 15, 2022 | 92.95 | 93.97 | 91.90 | 92.22 | 21,548 | -1.05(-1.13%) |
Sep 14, 2022 | 93.84 | 93.84 | 92.56 | 93.27 | 41,325 | -0.35(-0.37%) |
Sep 13, 2022 | 95.13 | 95.78 | 93.38 | 93.62 | 35,277 | -3.85(-3.95%) |
Sep 12, 2022 | 97.25 | 97.88 | 96.95 | 97.47 | 25,503 | +0.82(+0.85%) |
Sep 09, 2022 | 95.67 | 96.80 | 95.67 | 96.65 | 21,631 | +1.49(+1.57%) |
Sep 08, 2022 | 93.92 | 95.23 | 93.59 | 95.16 | 76,932 | +0.45(+0.48%) |
Sep 07, 2022 | 92.77 | 94.87 | 92.77 | 94.71 | 27,777 | +1.69(+1.82%) |
Sep 06, 2022 | 93.01 | 93.60 | 92.25 | 93.02 | 90,324 | +0.05(+0.05%) |
Sep 02, 2022 | 94.91 | 95.11 | 92.54 | 92.97 | 69,432 | -0.99(-1.05%) |